Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
1.680
-0.110 (-6.15%)
At close: Nov 13, 2026, 4:00 PM EST
1.850
+0.170 (10.12%)
After-hours: Nov 13, 2026, 6:48 PM EST
Ernexa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.82 | 1.94 | 1.67 | 1.68 | 1.68 | -6.15% | 28,254 |
| Nov 12, 2026 | 1.87 | 2.04 | 1.73 | 1.79 | 1.79 | -7.25% | 23,992 |
| Nov 11, 2026 | 2.05 | 2.05 | 1.90 | 1.93 | 1.93 | -3.98% | 9,815 |
| Nov 10, 2026 | 1.98 | 2.04 | 1.90 | 2.01 | 2.01 | -1.95% | 13,422 |
| Nov 9, 2026 | 1.87 | 2.05 | 1.76 | 2.05 | 2.05 | 9.04% | 28,403 |
| Nov 6, 2026 | 1.78 | 1.90 | 1.78 | 1.88 | 1.88 | 2.73% | 7,914 |
| Nov 5, 2026 | 2.05 | 2.05 | 1.74 | 1.83 | 1.83 | -8.04% | 33,733 |
| Nov 4, 2026 | 1.98 | 2.04 | 1.94 | 1.99 | 1.99 | -1.49% | 17,333 |
| Nov 3, 2026 | 2.08 | 2.12 | 1.99 | 2.02 | 2.02 | 3.59% | 11,373 |
| Nov 2, 2026 | 2.04 | 2.04 | 1.93 | 1.95 | 1.95 | -1.02% | 8,999 |
| Oct 30, 2026 | 2.08 | 2.14 | 1.95 | 1.97 | 1.97 | -6.64% | 4,493 |
| Oct 29, 2026 | 2.03 | 2.11 | 2.00 | 2.11 | 2.11 | 6.57% | 7,266 |
| Oct 28, 2026 | 1.91 | 2.03 | 1.91 | 1.98 | 1.98 | -0.66% | 3,540 |
| Oct 27, 2026 | 2.12 | 2.12 | 1.96 | 1.99 | 1.99 | 2.84% | 7,461 |
| Oct 26, 2026 | 1.98 | 2.08 | 1.92 | 1.94 | 1.94 | -6.15% | 11,182 |
| Oct 23, 2026 | 2.08 | 2.09 | 2.03 | 2.07 | 2.07 | -0.48% | 5,931 |
| Oct 22, 2026 | 2.10 | 2.13 | 1.98 | 2.08 | 2.08 | -1.66% | 16,467 |
| Oct 21, 2026 | 2.19 | 2.26 | 2.08 | 2.11 | 2.11 | -5.80% | 9,569 |
| Oct 20, 2026 | 1.96 | 2.26 | 1.89 | 2.24 | 2.24 | 13.13% | 48,186 |
| Oct 19, 2026 | 2.04 | 2.07 | 1.84 | 1.98 | 1.98 | -5.26% | 44,353 |
| Oct 16, 2026 | 2.17 | 2.23 | 2.04 | 2.09 | 2.09 | -3.69% | 24,617 |
| Oct 15, 2026 | 2.10 | 2.23 | 2.05 | 2.17 | 2.17 | 2.84% | 7,004 |
| Oct 14, 2026 | 2.20 | 2.20 | 2.01 | 2.11 | 2.11 | -4.52% | 10,300 |
| Oct 13, 2026 | 2.19 | 2.24 | 2.18 | 2.21 | 2.21 | - | 8,312 |
| Oct 12, 2026 | 2.40 | 2.40 | 2.13 | 2.21 | 2.21 | -7.92% | 30,705 |
| Oct 9, 2026 | 2.45 | 2.49 | 2.25 | 2.40 | 2.40 | -3.61% | 46,599 |
| Oct 8, 2026 | 2.40 | 2.70 | 2.12 | 2.49 | 2.49 | 4.18% | 214,740 |
| Oct 7, 2026 | 2.25 | 2.39 | 2.15 | 2.39 | 2.39 | 6.94% | 662,923 |
| Oct 6, 2026 | 2.75 | 2.96 | 2.20 | 2.24 | 2.24 | -17.22% | 91,550 |
| Oct 5, 2026 | 3.04 | 3.06 | 2.70 | 2.70 | 2.70 | -8.78% | 21,552 |
| Oct 2, 2026 | 3.00 | 3.28 | 2.90 | 2.96 | 2.96 | - | 40,810 |
| Oct 1, 2026 | 3.13 | 3.24 | 2.84 | 2.96 | 2.96 | -7.50% | 35,741 |
| Sep 30, 2026 | 3.24 | 3.47 | 3.16 | 3.20 | 3.20 | 1.27% | 42,635 |
| Sep 29, 2026 | 3.74 | 3.74 | 3.04 | 3.16 | 3.16 | -8.93% | 61,865 |
| Sep 28, 2026 | 3.46 | 3.50 | 3.20 | 3.47 | 3.47 | 0.73% | 25,791 |
| Sep 25, 2026 | 3.73 | 3.85 | 3.40 | 3.45 | 3.45 | -4.83% | 21,417 |
| Sep 24, 2026 | 3.79 | 3.82 | 3.61 | 3.62 | 3.62 | -0.82% | 11,526 |
| Sep 23, 2026 | 3.73 | 3.79 | 3.65 | 3.65 | 3.65 | -3.95% | 6,237 |
| Sep 22, 2026 | 3.96 | 3.96 | 3.76 | 3.80 | 3.80 | -4.04% | 14,663 |
| Sep 21, 2026 | 4.01 | 4.01 | 3.75 | 3.96 | 3.96 | 3.39% | 13,500 |
| Sep 18, 2026 | 3.79 | 3.89 | 3.79 | 3.83 | 3.83 | 1.86% | 8,276 |
| Sep 17, 2026 | 4.04 | 4.08 | 3.72 | 3.76 | 3.76 | -3.84% | 33,601 |
| Sep 16, 2026 | 4.01 | 4.16 | 3.84 | 3.91 | 3.91 | -4.17% | 22,562 |
| Sep 15, 2026 | 3.79 | 4.70 | 3.65 | 4.08 | 4.08 | -4.45% | 547,184 |
| Sep 14, 2026 | 4.13 | 4.40 | 4.13 | 4.27 | 4.27 | 2.52% | 16,826 |
| Sep 11, 2026 | 4.05 | 4.42 | 4.03 | 4.17 | 4.17 | 3.61% | 19,816 |
| Sep 10, 2026 | 3.93 | 4.05 | 3.90 | 4.02 | 4.02 | - | 11,381 |
| Sep 9, 2026 | 4.20 | 4.23 | 3.97 | 4.02 | 4.02 | -4.06% | 15,648 |
| Sep 8, 2026 | 4.31 | 4.34 | 4.13 | 4.19 | 4.19 | -2.78% | 18,298 |
| Sep 4, 2026 | 4.50 | 4.83 | 4.21 | 4.31 | 4.31 | -4.86% | 47,568 |